DTE Energy (NY: DTE )

114.52 USD -0.49 (-0.43%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 44.56 44.63 44.20 44.33 277,200 -0.43(-0.96%)
Nov 27, 2002 44.69 45.00 44.52 44.76 351,300 +0.14(+0.31%)
Nov 26, 2002 45.73 45.73 44.57 44.62 571,500 -1.10(-2.41%)
Nov 25, 2002 45.28 46.05 44.93 45.72 636,400 +0.29(+0.64%)
Nov 22, 2002 43.95 45.60 43.80 45.43 623,900 +1.49(+3.39%)
Nov 21, 2002 44.20 44.52 43.65 43.94 679,200 -0.26(-0.59%)
Nov 20, 2002 44.20 44.48 43.73 44.20 912,100 +0.05(+0.11%)
Nov 19, 2002 44.28 44.54 43.88 44.15 705,800 -0.12(-0.27%)
Nov 18, 2002 45.24 45.52 44.21 44.27 751,400 -0.97(-2.14%)
Nov 15, 2002 44.57 45.24 44.57 45.24 570,800 +0.67(+1.50%)
Nov 14, 2002 44.25 44.82 44.25 44.57 511,100 +0.73(+1.67%)
Nov 13, 2002 43.42 44.12 43.42 43.84 805,000 +0.43(+0.99%)
Nov 12, 2002 44.18 44.40 43.03 43.41 1,145,400 -0.69(-1.56%)
Nov 11, 2002 43.84 44.25 43.27 44.10 500,100 +0.27(+0.62%)
Nov 08, 2002 45.07 45.15 43.83 43.83 772,200 -1.23(-2.73%)
Nov 07, 2002 46.41 46.41 44.35 45.06 1,038,500 -1.58(-3.39%)
Nov 06, 2002 46.40 46.90 46.18 46.64 965,900 +0.27(+0.58%)
Nov 05, 2002 46.57 46.57 46.03 46.37 698,700 +0.00(+0.00%)
Nov 04, 2002 46.70 46.70 45.75 46.37 1,036,700 +1.17(+2.59%)
Nov 01, 2002 45.15 45.36 44.91 45.20 673,200 +0.11(+0.24%)
Oct 31, 2002 46.00 46.00 44.81 45.09 708,100 -0.43(-0.94%)
Oct 30, 2002 44.80 45.52 44.49 45.52 726,100 +0.86(+1.93%)
Oct 29, 2002 45.27 45.64 44.06 44.66 745,600 -0.60(-1.33%)
Oct 28, 2002 44.37 45.50 44.37 45.26 839,800 +1.11(+2.51%)
Oct 25, 2002 43.68 44.30 43.29 44.15 488,500 +0.48(+1.10%)
Oct 24, 2002 43.27 44.46 42.76 43.67 795,700 +0.49(+1.13%)
Oct 23, 2002 41.80 43.40 41.80 43.18 671,700 +1.26(+3.01%)
Oct 22, 2002 42.40 43.53 41.53 41.92 746,000 -1.04(-2.42%)
Oct 21, 2002 41.53 43.09 41.34 42.96 987,600 +1.44(+3.47%)
Oct 18, 2002 41.45 41.98 40.40 41.52 642,500 -0.13(-0.31%)
Oct 17, 2002 40.75 41.66 40.25 41.65 604,400 +1.45(+3.61%)
Oct 16, 2002 42.35 42.44 40.20 40.20 1,214,000 -2.28(-5.37%)
Oct 15, 2002 42.70 43.35 42.11 42.48 1,063,900 +0.41(+0.97%)
Oct 14, 2002 41.66 42.10 40.00 42.07 190,000 +0.42(+1.01%)
Oct 11, 2002 41.95 42.50 40.81 41.65 855,500 -0.29(-0.69%)
Oct 10, 2002 39.20 42.34 38.20 41.94 1,098,200 +2.94(+7.54%)
Oct 09, 2002 41.98 41.98 38.97 39.00 1,497,900 -2.97(-7.08%)
Oct 08, 2002 41.69 42.88 39.65 41.97 1,644,700 +0.28(+0.67%)
Oct 07, 2002 41.35 42.42 41.07 41.69 689,000 +0.80(+1.96%)
Oct 04, 2002 42.23 42.23 40.46 40.89 1,137,000 -1.33(-3.15%)
Oct 03, 2002 41.80 42.60 41.80 42.22 1,147,500 +0.43(+1.03%)
Oct 02, 2002 41.80 42.50 41.45 41.79 130,000 -0.06(-0.14%)
Oct 01, 2002 41.05 41.99 40.45 41.85 695,200 +1.15(+2.83%)
Sep 30, 2002 39.90 40.96 39.32 40.70 741,300 +0.68(+1.70%)
Sep 27, 2002 40.68 41.20 39.90 40.02 495,700 -0.91(-2.22%)
Sep 26, 2002 39.95 41.09 39.85 40.93 519,400 +1.18(+2.97%)
Sep 25, 2002 38.89 40.12 38.68 39.75 764,100 +0.91(+2.34%)
Sep 24, 2002 39.96 39.97 38.45 38.84 1,188,100 -1.70(-4.19%)
Sep 23, 2002 39.95 40.61 39.87 40.54 926,300 +0.06(+0.15%)
Sep 20, 2002 41.05 41.05 39.65 40.48 1,034,900 -0.56(-1.36%)
Sep 19, 2002 41.30 41.56 40.69 41.04 639,000 -0.36(-0.87%)
Sep 18, 2002 40.11 42.01 40.03 41.40 1,043,000 +0.81(+2.00%)
Sep 17, 2002 41.80 41.92 40.58 40.59 687,100 -0.91(-2.19%)
Sep 16, 2002 41.30 41.50 40.75 41.50 622,700 -0.23(-0.55%)
Sep 13, 2002 41.00 41.90 40.81 41.73 788,400 +0.73(+1.78%)
Sep 12, 2002 41.61 41.61 40.90 41.00 741,400 -0.61(-1.47%)
Sep 11, 2002 40.77 41.76 40.77 41.61 474,900 +0.76(+1.86%)
Sep 10, 2002 42.04 42.04 40.60 40.85 672,100 -1.22(-2.90%)
Sep 09, 2002 42.40 42.49 41.46 42.07 563,800 -0.55(-1.29%)
Sep 06, 2002 42.49 42.70 41.75 42.62 632,900 +0.87(+2.08%)
Sep 05, 2002 41.85 42.21 41.55 41.75 496,800 -0.27(-0.64%)
Sep 04, 2002 41.93 42.10 40.93 42.02 526,600 +0.09(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.